Zhende Medical Co., Ltd. (SHA:603301)
China
· Delayed Price · Currency is CNY 91.09
-1.46 (-1.58%)
At close: Mar 6, 2026
Zhende Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.68 | 94.79 | 89.59 | 91.09 | 91.09 | -1.58% | 5,814,094 |
| Mar 5, 2026 | 91.91 | 93.95 | 90.21 | 92.55 | 92.55 | 1.95% | 4,311,700 |
| Mar 4, 2026 | 89.12 | 90.88 | 87.48 | 90.78 | 90.78 | 1.92% | 4,099,673 |
| Mar 3, 2026 | 89.13 | 91.15 | 88.38 | 89.07 | 89.07 | -1.07% | 3,902,284 |
| Mar 2, 2026 | 87.00 | 91.60 | 86.00 | 90.03 | 90.03 | 2.89% | 3,944,977 |
| Feb 27, 2026 | 87.60 | 87.60 | 86.00 | 87.50 | 87.50 | -0.10% | 2,618,787 |
| Feb 26, 2026 | 88.90 | 89.78 | 85.90 | 87.59 | 87.59 | -2.45% | 3,396,936 |
| Feb 25, 2026 | 86.45 | 91.20 | 86.40 | 89.79 | 89.79 | 3.80% | 4,576,958 |
| Feb 24, 2026 | 87.00 | 87.60 | 83.64 | 86.50 | 86.50 | 0.43% | 4,326,799 |
| Feb 13, 2026 | 89.36 | 90.00 | 84.16 | 86.13 | 86.13 | -1.70% | 7,333,075 |
| Feb 12, 2026 | 92.50 | 94.50 | 86.15 | 87.62 | 87.62 | -6.76% | 8,058,199 |
| Feb 11, 2026 | 88.70 | 94.33 | 88.00 | 93.97 | 93.97 | 5.87% | 8,889,743 |
| Feb 10, 2026 | 84.72 | 88.76 | 82.01 | 88.76 | 88.76 | 10.00% | 6,799,619 |
| Feb 9, 2026 | 74.55 | 80.69 | 74.52 | 80.69 | 80.69 | 10.01% | 4,679,082 |
| Feb 6, 2026 | 70.17 | 73.80 | 69.48 | 73.35 | 73.35 | 4.86% | 3,968,303 |
| Feb 5, 2026 | 70.50 | 70.50 | 69.31 | 69.95 | 69.95 | -0.63% | 932,500 |
| Feb 4, 2026 | 68.96 | 70.40 | 68.31 | 70.39 | 70.39 | 2.07% | 1,549,570 |
| Feb 3, 2026 | 67.15 | 68.96 | 66.42 | 68.96 | 68.96 | 2.71% | 1,172,481 |
| Feb 2, 2026 | 68.50 | 68.50 | 66.76 | 67.14 | 67.14 | -2.37% | 1,292,200 |
| Jan 30, 2026 | 66.85 | 68.84 | 66.17 | 68.77 | 68.77 | 2.87% | 2,041,694 |
| Jan 29, 2026 | 67.89 | 68.97 | 66.23 | 66.85 | 66.85 | -1.18% | 2,140,342 |
| Jan 28, 2026 | 69.50 | 69.50 | 66.45 | 67.65 | 67.65 | -2.80% | 2,384,084 |
| Jan 27, 2026 | 71.54 | 71.54 | 67.96 | 69.60 | 69.60 | -3.33% | 3,369,794 |
| Jan 26, 2026 | 71.95 | 72.50 | 69.02 | 72.00 | 72.00 | 1.49% | 4,467,732 |
| Jan 23, 2026 | 69.90 | 71.25 | 69.57 | 70.94 | 70.94 | 1.74% | 2,327,969 |
| Jan 22, 2026 | 71.36 | 71.76 | 69.25 | 69.73 | 69.73 | -2.20% | 1,966,201 |
| Jan 21, 2026 | 69.36 | 71.44 | 68.37 | 71.30 | 71.30 | 3.02% | 2,498,575 |
| Jan 20, 2026 | 70.86 | 71.67 | 68.31 | 69.21 | 69.21 | -2.23% | 2,617,100 |
| Jan 19, 2026 | 70.50 | 71.18 | 69.10 | 70.79 | 70.79 | 0.41% | 3,103,100 |
| Jan 16, 2026 | 68.91 | 70.50 | 68.52 | 70.50 | 70.50 | 2.49% | 2,525,623 |
| Jan 15, 2026 | 68.98 | 69.39 | 67.87 | 68.79 | 68.79 | 0.35% | 1,664,348 |
| Jan 14, 2026 | 67.40 | 69.00 | 66.63 | 68.55 | 68.55 | 1.17% | 2,683,389 |
| Jan 13, 2026 | 67.60 | 68.51 | 66.85 | 67.76 | 67.76 | 0.86% | 2,768,266 |
| Jan 12, 2026 | 69.37 | 69.50 | 66.45 | 67.18 | 67.18 | -3.48% | 3,494,379 |
| Jan 9, 2026 | 69.60 | 70.31 | 67.83 | 69.60 | 69.60 | 0.26% | 2,703,283 |
| Jan 8, 2026 | 70.58 | 70.94 | 69.25 | 69.42 | 69.42 | -1.18% | 2,080,926 |
| Jan 7, 2026 | 72.11 | 72.55 | 69.82 | 70.25 | 70.25 | -2.28% | 2,615,400 |
| Jan 6, 2026 | 71.04 | 72.51 | 70.85 | 71.89 | 71.89 | 0.46% | 3,635,980 |
| Jan 5, 2026 | 70.84 | 72.97 | 70.41 | 71.56 | 71.56 | 1.50% | 3,872,317 |
| Dec 31, 2025 | 70.52 | 71.63 | 69.91 | 70.50 | 70.50 | -0.35% | 2,236,917 |
| Dec 30, 2025 | 71.25 | 71.63 | 70.22 | 70.75 | 70.75 | -1.05% | 2,169,200 |
| Dec 29, 2025 | 72.54 | 72.56 | 69.32 | 71.50 | 71.50 | -1.04% | 3,601,858 |
| Dec 26, 2025 | 72.00 | 73.30 | 71.37 | 72.25 | 72.25 | 0.63% | 4,794,680 |
| Dec 25, 2025 | 74.05 | 75.71 | 70.96 | 71.80 | 71.80 | -2.51% | 5,829,720 |
| Dec 24, 2025 | 71.45 | 74.43 | 71.44 | 73.65 | 73.65 | 3.48% | 7,556,084 |
| Dec 23, 2025 | 68.68 | 71.34 | 68.41 | 71.17 | 71.17 | 3.63% | 5,947,356 |
| Dec 22, 2025 | 67.55 | 68.68 | 66.08 | 68.68 | 68.68 | 1.67% | 3,825,100 |
| Dec 19, 2025 | 68.40 | 68.99 | 64.90 | 67.55 | 67.55 | -0.52% | 3,776,183 |
| Dec 18, 2025 | 68.43 | 69.31 | 67.01 | 67.90 | 67.90 | -0.34% | 5,417,999 |
| Dec 17, 2025 | 65.28 | 68.34 | 65.28 | 68.13 | 68.13 | 4.69% | 5,653,597 |
| Dec 16, 2025 | 66.39 | 66.39 | 62.14 | 65.08 | 65.08 | -1.97% | 5,490,186 |
| Dec 15, 2025 | 68.20 | 69.89 | 66.00 | 66.39 | 66.39 | -2.51% | 3,894,645 |
| Dec 12, 2025 | 70.99 | 71.60 | 66.43 | 68.10 | 68.10 | -3.91% | 5,075,736 |
| Dec 11, 2025 | 71.64 | 72.66 | 69.79 | 70.87 | 70.87 | -2.07% | 4,804,905 |
| Dec 10, 2025 | 74.00 | 74.49 | 70.77 | 72.37 | 72.37 | -2.28% | 7,016,377 |
| Dec 9, 2025 | 74.35 | 76.00 | 73.45 | 74.06 | 74.06 | 0.07% | 11,908,690 |
| Dec 8, 2025 | 71.00 | 76.12 | 71.00 | 74.01 | 74.01 | 6.95% | 17,820,410 |
| Dec 5, 2025 | 73.15 | 73.45 | 69.03 | 69.20 | 69.20 | -5.99% | 5,465,565 |
| Dec 4, 2025 | 75.80 | 76.00 | 73.12 | 73.61 | 73.61 | -2.50% | 3,189,722 |
| Dec 3, 2025 | 77.60 | 77.62 | 75.14 | 75.50 | 75.50 | -2.71% | 2,755,027 |
| Dec 2, 2025 | 78.70 | 79.39 | 77.01 | 77.60 | 77.60 | -1.78% | 3,068,703 |
| Dec 1, 2025 | 79.27 | 79.58 | 78.10 | 79.01 | 79.01 | -0.34% | 4,317,658 |
| Nov 28, 2025 | 79.10 | 79.80 | 78.00 | 79.28 | 79.28 | 0.23% | 5,287,000 |
| Nov 27, 2025 | 78.55 | 80.00 | 78.35 | 79.10 | 79.10 | 0.76% | 4,815,788 |
| Nov 26, 2025 | 77.50 | 79.00 | 77.00 | 78.50 | 78.50 | 0.93% | 4,092,583 |
| Nov 25, 2025 | 76.48 | 78.87 | 75.70 | 77.78 | 77.78 | 0.69% | 4,934,760 |
| Nov 24, 2025 | 75.27 | 77.29 | 74.39 | 77.25 | 77.25 | 2.33% | 6,454,259 |
| Nov 21, 2025 | 76.43 | 77.75 | 74.32 | 75.49 | 75.49 | -1.96% | 5,997,558 |
| Nov 20, 2025 | 78.80 | 79.94 | 76.76 | 77.00 | 77.00 | -1.80% | 4,871,989 |
| Nov 19, 2025 | 78.89 | 80.80 | 78.21 | 78.41 | 78.41 | 0.17% | 7,021,607 |
| Nov 18, 2025 | 79.80 | 81.19 | 74.09 | 78.28 | 78.28 | -2.35% | 22,279,640 |
| Nov 17, 2025 | 88.59 | 88.59 | 80.01 | 80.16 | 80.16 | -9.52% | 10,097,570 |
| Nov 14, 2025 | 89.00 | 90.45 | 85.28 | 88.59 | 88.59 | 0.62% | 11,340,550 |
| Nov 13, 2025 | 90.30 | 91.12 | 87.37 | 88.04 | 88.04 | -2.93% | 8,288,718 |
| Nov 12, 2025 | 90.00 | 92.00 | 89.07 | 90.70 | 90.70 | 0.10% | 9,622,612 |
| Nov 11, 2025 | 88.00 | 92.77 | 84.29 | 90.61 | 90.61 | 0.38% | 15,797,540 |
| Nov 10, 2025 | 97.88 | 98.00 | 90.10 | 90.27 | 90.27 | -9.62% | 17,416,600 |
| Nov 7, 2025 | 98.62 | 104.32 | 93.00 | 99.88 | 99.88 | 0.19% | 19,951,540 |
| Nov 6, 2025 | 99.94 | 104.84 | 94.00 | 99.69 | 99.69 | -0.25% | 18,288,910 |
| Nov 5, 2025 | 96.82 | 100.54 | 93.80 | 99.94 | 99.94 | 5.54% | 20,488,820 |
| Nov 4, 2025 | 89.42 | 94.97 | 85.30 | 94.69 | 94.69 | 5.60% | 23,363,220 |
| Nov 3, 2025 | 93.50 | 94.48 | 85.50 | 89.67 | 89.67 | -5.61% | 28,900,150 |
| Oct 31, 2025 | 90.00 | 95.00 | 87.13 | 95.00 | 95.00 | 9.07% | 21,186,930 |
| Oct 30, 2025 | 86.50 | 90.20 | 85.20 | 87.10 | 87.10 | 0.83% | 21,747,380 |
| Oct 29, 2025 | 83.70 | 86.79 | 83.02 | 86.38 | 86.38 | 6.71% | 19,995,870 |
| Oct 28, 2025 | 75.43 | 80.95 | 75.43 | 80.95 | 80.95 | 10.00% | 15,985,940 |
| Oct 27, 2025 | 72.00 | 74.30 | 67.51 | 73.59 | 73.59 | -1.89% | 25,486,700 |
| Oct 24, 2025 | 73.90 | 79.94 | 73.90 | 75.01 | 75.01 | 1.50% | 34,162,900 |
| Oct 23, 2025 | 72.09 | 74.60 | 72.09 | 73.90 | 73.90 | 2.51% | 18,158,480 |
| Oct 22, 2025 | 72.00 | 73.37 | 69.85 | 72.09 | 72.09 | 1.66% | 16,390,660 |
| Oct 21, 2025 | 68.00 | 71.50 | 65.06 | 70.91 | 70.91 | -1.46% | 18,720,660 |
| Oct 20, 2025 | 69.09 | 74.60 | 69.09 | 71.96 | 71.96 | 5.93% | 27,452,590 |
| Oct 17, 2025 | 66.65 | 68.58 | 63.60 | 67.93 | 67.93 | 0.59% | 14,888,280 |
| Oct 16, 2025 | 66.00 | 69.09 | 63.88 | 67.53 | 67.53 | 4.13% | 14,256,100 |
| Oct 15, 2025 | 65.40 | 66.15 | 59.30 | 64.85 | 64.85 | -1.58% | 18,800,640 |
| Oct 14, 2025 | 62.97 | 66.20 | 59.66 | 65.89 | 65.89 | 9.02% | 15,140,500 |
| Oct 13, 2025 | 50.90 | 61.81 | 50.86 | 60.44 | 60.44 | 7.05% | 16,631,040 |
| Oct 10, 2025 | 53.08 | 56.46 | 53.08 | 56.46 | 56.46 | 9.99% | 21,453,370 |
| Oct 9, 2025 | 47.00 | 51.33 | 46.80 | 51.33 | 51.33 | 10.01% | 8,392,760 |
| Sep 30, 2025 | 43.55 | 47.06 | 43.55 | 46.66 | 46.66 | 7.17% | 11,553,010 |